Dimensional U.S. Small Cap ETF

DFAS
🏛️ usa →
68.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 67.84 67.85 67.84 67.85 7.8K
09:32 67.83 67.88 67.83 67.88 0.5K
09:33 67.84 67.84 67.84 67.84 0.6K
09:34 67.84 67.84 67.84 67.84 0.3K
09:35 67.86 67.86 67.86 67.86 0.9K
09:37 67.75 67.75 67.69 67.69 2.9K
09:39 67.66 67.66 67.60 67.60 1.9K
09:41 67.55 67.55 67.54 67.54 0.6K
09:42 67.55 67.55 67.55 67.55 0.8K
09:43 67.57 67.57 67.52 67.52 1.1K
09:44 67.51 67.55 67.51 67.55 2.7K
09:45 67.55 67.64 67.55 67.64 5.1K
09:46 67.53 67.57 67.53 67.57 1.7K
09:47 67.57 67.66 67.57 67.66 1.2K
09:48 67.63 67.66 67.63 67.66 0.6K
09:49 67.60 67.60 67.60 67.60 0.5K
09:50 67.60 67.60 67.60 67.60 0.2K
09:51 67.58 67.58 67.57 67.57 3.4K
09:52 67.53 67.53 67.53 67.53 0.6K
09:53 67.55 67.55 67.55 67.55 0.2K
09:54 67.54 67.54 67.49 67.49 0.9K
09:55 67.52 67.52 67.52 67.52 0.5K
09:57 67.54 67.54 67.54 67.54 0.5K
10:00 67.60 67.60 67.60 67.60 0.8K
10:01 67.61 67.65 67.61 67.65 1.9K
10:02 67.71 67.71 67.71 67.71 0.3K
10:04 67.74 67.74 67.73 67.73 0.5K
10:05 67.70 67.70 67.70 67.70 1.0K
10:06 67.71 67.73 67.71 67.72 1.6K
10:08 67.76 67.76 67.75 67.75 2.0K
10:09 67.79 67.79 67.79 67.79 0.4K
10:11 67.84 67.87 67.84 67.87 2.4K
10:13 67.78 67.82 67.78 67.82 1.3K
10:14 67.81 67.81 67.81 67.81 0.7K
10:16 67.88 67.88 67.87 67.87 1.2K
10:17 67.84 67.84 67.83 67.83 1.4K
10:18 67.84 67.84 67.82 67.82 1.0K
10:19 67.84 67.84 67.84 67.84 0.2K
10:20 67.86 67.86 67.86 67.86 0.2K
10:21 67.84 67.87 67.84 67.87 2.4K
10:22 67.87 67.87 67.87 67.87 0.1K
10:23 67.88 67.88 67.88 67.88 0.9K
10:24 67.87 67.87 67.87 67.87 0.3K
10:25 67.87 67.87 67.83 67.86 2.7K
10:26 67.86 67.86 67.86 67.86 1.6K
10:29 67.81 67.81 67.81 67.81 0.3K
10:31 67.80 67.80 67.80 67.80 0.9K
10:33 67.82 67.83 67.82 67.83 1.0K
10:34 67.83 67.83 67.83 67.83 0.6K
10:35 67.84 67.84 67.84 67.83 0.3K
10:36 67.82 67.82 67.82 67.82 1.2K
10:37 67.83 67.83 67.83 67.82 0.4K
10:38 67.84 67.85 67.84 67.85 1.5K
10:39 67.88 67.89 67.88 67.89 1.4K
10:40 67.87 67.87 67.85 67.85 0.8K
10:43 67.83 67.83 67.83 67.83 53.3K
10:44 67.83 67.86 67.83 67.86 1.2K
10:46 67.83 67.83 67.83 67.83 0.4K
10:47 67.84 67.84 67.84 67.84 0.2K
10:48 67.89 67.89 67.86 67.86 0.5K
10:49 67.86 67.88 67.86 67.88 1.0K
10:50 67.88 67.88 67.81 67.81 3.3K
10:53 67.88 67.89 67.85 67.85 1.4K
10:54 67.85 67.85 67.85 67.85 0.4K
10:55 67.86 67.86 67.86 67.86 1.6K
10:56 67.88 67.88 67.88 67.88 0.3K
10:57 67.89 67.89 67.89 67.89 0.2K
10:58 67.88 67.88 67.88 67.88 0.3K
10:59 67.87 67.89 67.87 67.89 0.9K
11:00 67.87 67.87 67.87 67.87 0.6K
11:03 67.84 67.84 67.84 67.83 0.7K
11:07 67.75 67.75 67.75 67.75 0.6K
11:09 67.76 67.76 67.76 67.76 0.7K
11:11 67.75 67.75 67.75 67.75 0.6K
11:12 67.72 67.76 67.72 67.76 2.0K
11:15 67.77 67.77 67.77 67.77 0.4K
11:16 67.76 67.76 67.76 67.76 0.4K
11:18 67.76 67.77 67.76 67.77 1.5K
11:19 67.76 67.77 67.76 67.77 0.6K
11:20 67.78 67.78 67.75 67.75 2.0K
11:21 67.75 67.75 67.75 67.75 0.3K
11:22 67.72 67.72 67.72 67.72 0.7K
11:24 67.70 67.70 67.69 67.70 2.0K
11:25 67.67 67.67 67.67 67.67 0.3K
11:26 67.68 67.68 67.66 67.66 1.7K
11:27 67.64 67.64 67.63 67.63 0.5K
11:28 67.63 67.63 67.63 67.63 0.3K
11:29 67.64 67.64 67.64 67.64 0.2K
11:31 67.69 67.69 67.69 67.68 0.5K
11:32 67.67 67.67 67.67 67.67 1.8K
11:34 67.75 67.75 67.75 67.75 0.4K
11:36 67.81 67.81 67.81 67.81 0.8K
11:37 67.80 67.83 67.80 67.83 0.5K
11:38 67.78 67.78 67.78 67.78 0.3K
11:39 67.85 67.85 67.85 67.85 0.4K
11:42 67.86 67.86 67.86 67.86 0.4K
11:43 67.90 67.90 67.90 67.90 0.7K
11:45 67.89 67.90 67.89 67.90 0.8K
11:46 67.87 67.87 67.87 67.87 0.9K
11:47 67.88 67.88 67.88 67.88 0.9K
11:50 67.89 67.90 67.89 67.90 1.0K
11:52 67.91 67.91 67.91 67.91 0.4K
11:54 67.90 67.91 67.90 67.91 1.7K
11:55 67.92 67.92 67.92 67.92 0.3K
11:56 67.92 67.92 67.90 67.90 0.5K
11:59 67.87 67.87 67.87 67.87 0.4K
12:00 67.90 67.91 67.90 67.90 1.5K
12:01 67.89 67.89 67.89 67.89 0.1K
12:02 67.88 67.89 67.88 67.89 1.0K
12:03 67.85 67.85 67.85 67.85 1.5K
12:07 67.84 67.84 67.83 67.83 4.0K
12:10 67.82 67.84 67.82 67.84 2.6K
12:12 67.83 67.83 67.83 67.83 0.3K
12:13 67.83 67.83 67.83 67.83 0.5K
12:16 67.88 67.88 67.87 67.87 1.2K
12:17 67.87 67.87 67.85 67.85 0.9K
12:18 67.83 67.83 67.83 67.83 1.3K
12:21 67.82 67.82 67.80 67.80 0.9K
12:22 67.77 67.77 67.77 67.77 0.5K
12:25 67.81 67.81 67.81 67.81 0.6K
12:26 67.78 67.78 67.78 67.78 0.6K
12:27 67.75 67.75 67.75 67.75 0.4K
12:28 67.77 67.77 67.76 67.76 0.5K
12:30 67.78 67.79 67.78 67.79 2.7K
12:32 67.84 67.84 67.84 67.83 0.4K
12:33 67.86 67.86 67.86 67.86 0.3K
12:34 67.86 67.86 67.86 67.86 1.0K
12:35 67.86 67.86 67.85 67.85 1.5K
12:37 67.84 67.84 67.82 67.82 0.9K
12:40 67.82 67.82 67.82 67.82 0.3K
12:41 67.81 67.82 67.81 67.82 1.7K
12:42 67.83 67.83 67.83 67.83 0.1K
12:43 67.84 67.84 67.84 67.84 0.5K
12:44 67.81 67.81 67.81 67.81 0.9K
12:46 67.80 67.80 67.80 67.80 0.4K
12:49 67.75 67.77 67.75 67.75 1.7K
12:50 67.77 67.77 67.77 67.77 0.2K
12:51 67.75 67.75 67.75 67.75 0.5K
12:59 67.75 67.76 67.75 67.76 0.5K
13:01 67.76 67.76 67.76 67.76 0.4K
13:03 67.76 67.76 67.74 67.74 0.4K
13:04 67.74 67.77 67.74 67.77 0.5K
13:07 67.78 67.78 67.78 67.78 0.4K
13:08 67.83 67.83 67.83 67.83 0.2K
13:09 67.81 67.81 67.80 67.80 1.5K
13:10 67.80 67.80 67.80 67.80 0.1K
13:11 67.81 67.81 67.81 67.81 1.5K
13:14 67.88 67.88 67.84 67.88 2.9K
13:15 67.87 67.87 67.84 67.84 0.5K
13:16 67.84 67.84 67.84 67.84 0.4K
13:18 67.85 67.85 67.85 67.85 0.5K
13:20 67.84 67.84 67.79 67.79 0.7K
13:21 67.76 67.76 67.76 67.76 3.0K
13:24 67.69 67.69 67.69 67.69 0.2K
13:26 67.75 67.80 67.75 67.80 1.3K
13:28 67.76 67.76 67.76 67.76 2.0K
13:30 67.76 67.76 67.76 67.76 4.3K
13:31 67.76 67.76 67.76 67.76 2.7K
13:35 67.72 67.72 67.72 67.72 0.3K
13:36 67.71 67.71 67.71 67.71 1.0K
13:40 67.71 67.72 67.71 67.72 0.9K
13:42 67.71 67.71 67.71 67.71 1.2K
13:43 67.70 67.70 67.70 67.70 1.6K
13:44 67.73 67.73 67.72 67.72 0.4K
13:47 67.69 67.69 67.69 67.69 0.4K
13:49 67.68 67.68 67.68 67.68 0.4K
13:50 67.66 67.66 67.64 67.64 1.3K
13:51 67.64 67.64 67.64 67.64 0.3K
13:53 67.66 67.68 67.66 67.68 0.6K
13:54 67.66 67.66 67.66 67.66 1.1K
13:55 67.68 67.68 67.66 67.66 5.4K
13:56 67.63 67.63 67.63 67.63 1.1K
13:57 67.62 67.62 67.60 67.60 0.9K
13:58 67.60 67.61 67.59 67.59 0.9K
13:59 67.58 67.58 67.57 67.58 17.9K
14:00 67.59 67.59 67.58 67.58 2.7K
14:01 67.55 67.55 67.55 67.55 0.5K
14:02 67.54 67.54 67.51 67.52 2.2K
14:03 67.53 67.53 67.50 67.51 3.6K
14:05 67.48 67.48 67.48 67.48 1.3K
14:08 67.53 67.53 67.53 67.53 1.7K
14:09 67.52 67.52 67.49 67.51 3.2K
14:10 67.52 67.52 67.52 67.52 0.3K
14:11 67.56 67.57 67.56 67.57 3.2K
14:13 67.60 67.60 67.60 67.60 0.4K
14:14 67.62 67.62 67.62 67.62 0.9K
14:15 67.65 67.68 67.65 67.68 1.1K
14:16 67.70 67.71 67.70 67.71 2.6K
14:17 67.73 67.74 67.73 67.74 0.9K
14:18 67.75 67.75 67.75 67.75 0.9K
14:19 67.76 67.76 67.76 67.76 1.5K
14:22 67.79 67.79 67.77 67.77 0.6K
14:23 67.77 67.77 67.77 67.77 5.4K
14:24 67.79 67.79 67.78 67.78 0.8K
14:25 67.80 67.80 67.79 67.79 0.5K
14:26 67.80 67.80 67.80 67.80 1.3K
14:28 67.77 67.77 67.76 67.76 2.4K
14:29 67.76 67.76 67.76 67.76 1.8K
14:30 67.79 67.79 67.78 67.78 1.4K
14:34 67.75 67.75 67.74 67.75 0.7K
14:35 67.75 67.75 67.75 67.75 3.2K
14:36 67.75 67.75 67.73 67.75 1.5K
14:37 67.78 67.78 67.78 67.78 2.6K
14:38 67.78 67.78 67.77 67.77 0.5K
14:39 67.80 67.80 67.80 67.80 1.2K
14:40 67.82 67.85 67.82 67.84 4.1K
14:43 67.86 67.86 67.86 67.86 0.4K
14:45 67.86 67.86 67.86 67.86 0.7K
14:47 67.81 67.81 67.81 67.81 0.7K
14:48 67.81 67.81 67.81 67.81 0.8K
14:49 67.84 67.84 67.84 67.83 0.3K
14:51 67.86 67.86 67.86 67.86 1.8K
14:52 67.84 67.84 67.84 67.83 0.4K
14:53 67.86 67.86 67.86 67.86 0.3K
14:55 67.85 67.86 67.85 67.86 1.4K
14:57 67.85 67.85 67.82 67.82 1.5K
14:58 67.82 67.85 67.82 67.85 3.9K
14:59 67.85 67.85 67.85 67.85 0.4K
15:00 67.83 67.85 67.83 67.85 1.5K
15:02 67.80 67.80 67.77 67.77 1.2K
15:03 67.77 67.77 67.75 67.75 0.7K
15:04 67.76 67.76 67.75 67.75 1.5K
15:05 67.74 67.77 67.74 67.77 4.1K
15:07 67.75 67.75 67.73 67.73 1.8K
15:08 67.73 67.73 67.72 67.72 1.6K
15:09 67.73 67.73 67.71 67.71 2.2K
15:10 67.69 67.69 67.69 67.69 4.3K
15:11 67.72 67.73 67.72 67.73 3.6K
15:12 67.72 67.72 67.72 67.73 1.9K
15:13 67.73 67.73 67.72 67.72 1.1K
15:14 67.72 67.72 67.67 67.69 3.9K
15:15 67.69 67.69 67.69 67.69 0.4K
15:16 67.69 67.69 67.68 67.68 0.8K
15:17 67.66 67.66 67.66 67.66 0.5K
15:18 67.69 67.69 67.66 67.66 1.7K
15:19 67.65 67.65 67.65 67.65 0.4K
15:20 67.65 67.65 67.65 67.65 12.1K
15:21 67.65 67.65 67.62 67.62 4.1K
15:22 67.62 67.64 67.62 67.64 7.5K
15:23 67.64 67.64 67.64 67.64 0.5K
15:24 67.63 67.63 67.63 67.63 1.6K
15:25 67.62 67.65 67.62 67.65 0.9K
15:26 67.63 67.63 67.62 67.62 1.6K
15:27 67.65 67.65 67.65 67.65 0.8K
15:28 67.65 67.65 67.64 67.64 6.2K
15:29 67.66 67.66 67.66 67.66 3.4K
15:31 67.70 67.72 67.70 67.72 1.8K
15:32 67.73 67.73 67.73 67.72 2.1K
15:33 67.73 67.73 67.71 67.71 2.2K
15:34 67.69 67.70 67.69 67.69 14.6K
15:35 67.69 67.69 67.67 67.68 2.0K
15:36 67.68 67.68 67.66 67.66 6.1K
15:37 67.65 67.65 67.65 67.65 4.3K
15:38 67.66 67.66 67.66 67.66 2.0K
15:39 67.67 67.69 67.67 67.69 3.4K
15:41 67.69 67.69 67.69 67.69 4.2K
15:42 67.70 67.70 67.70 67.69 2.6K
15:43 67.70 67.71 67.70 67.71 2.5K
15:44 67.73 67.73 67.73 67.73 2.1K
15:45 67.72 67.72 67.72 67.72 1.2K
15:46 67.73 67.73 67.71 67.71 0.8K
15:47 67.70 67.70 67.70 67.70 0.3K
15:48 67.73 67.74 67.73 67.74 1.4K
15:49 67.73 67.74 67.73 67.74 18.1K
15:50 67.73 67.75 67.73 67.75 0.5K
15:51 67.77 67.78 67.77 67.78 5.1K
15:53 67.80 67.80 67.80 67.80 0.5K
15:54 67.84 67.84 67.84 67.84 2.0K
15:55 67.76 67.76 67.76 67.76 1.5K
15:56 67.77 67.77 67.77 67.77 0.4K
15:57 67.80 67.80 67.80 67.80 0.4K
15:58 67.76 67.76 67.76 67.76 2.6K
15:59 67.79 67.80 67.78 67.80 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available